第一医药 sh.600833
11.22
+0.54%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.92 | 14.62 | 13.92 | 14.33 | +3.47% | 2.29 | 7.15% |
| 2025-09-15 | 13.78 | 14.11 | 13.70 | 13.85 | +0.80% | 1.70 | 5.47% |
| 2025-09-12 | 13.58 | 13.83 | 13.56 | 13.74 | +1.03% | 1.36 | 4.44% |
| 2025-09-11 | 13.64 | 13.65 | 13.25 | 13.60 | -0.51% | 1.21 | 4.03% |
| 2025-09-10 | 13.68 | 13.85 | 13.54 | 13.67 | -0.07% | 1.07 | 3.51% |
| 2025-09-09 | 14.14 | 14.18 | 13.58 | 13.68 | -3.18% | 1.64 | 5.35% |
| 2025-09-08 | 14.13 | 14.50 | 14.01 | 14.13 | 0.00% | 1.86 | 5.88% |
| 2025-09-05 | 14.25 | 14.29 | 13.82 | 14.13 | -0.42% | 1.56 | 4.96% |
| 2025-09-04 | 14.47 | 14.54 | 13.97 | 14.19 | -1.39% | 2.16 | 6.78% |
| 2025-09-03 | 14.56 | 15.20 | 14.33 | 14.39 | -4.89% | 3.71 | 11.33% |
| 2025-09-02 | 15.31 | 16.05 | 14.84 | 15.13 | +3.70% | 7.36 | 21.13% |
| 2025-09-01 | 13.39 | 14.59 | 13.37 | 14.59 | +10.03% | 3.44 | 10.89% |
| 2025-08-29 | 12.94 | 13.39 | 12.94 | 13.26 | +2.47% | 1.19 | 4.03% |
| 2025-08-28 | 13.10 | 13.21 | 12.73 | 12.94 | -1.22% | 0.84 | 2.90% |
| 2025-08-27 | 13.45 | 13.48 | 13.10 | 13.10 | -2.31% | 1.11 | 3.77% |
| 2025-08-26 | 13.46 | 13.61 | 13.30 | 13.41 | -0.74% | 1.08 | 3.62% |
| 2025-08-25 | 13.18 | 13.56 | 13.06 | 13.51 | +2.82% | 1.67 | 5.63% |
| 2025-08-22 | 13.14 | 13.16 | 12.97 | 13.14 | 0.00% | 0.76 | 2.60% |
| 2025-08-21 | 13.20 | 13.25 | 13.09 | 13.14 | -0.45% | 0.80 | 2.73% |
| 2025-08-20 | 13.15 | 13.34 | 12.98 | 13.20 | +0.15% | 0.93 | 3.16% |